SHB-B.STSHB-B.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $240.00 | $241.20 | $237.80 | $241.20 | 91,375 |
| 1/15/2026 | $238.80 | $242.00 | $238.40 | $239.60 | 143,109 |
| 1/14/2026 | $236.80 | $238.80 | $234.40 | $238.80 | 139,245 |
| 1/13/2026 | $233.60 | $237.40 | $233.60 | $236.00 | 176,043 |
| 1/12/2026 | $233.40 | $233.60 | $230.20 | $231.20 | 135,677 |
| 1/9/2026 | $232.00 | $234.80 | $230.60 | $233.80 | 107,131 |
| 1/8/2026 | $228.00 | $233.60 | $228.00 | $232.00 | 193,779 |
| 1/7/2026 | $235.80 | $238.00 | $227.00 | $227.00 | 264,534 |
| 1/5/2026 | $235.60 | $237.00 | $232.80 | $235.40 | 74,788 |
| 1/2/2026 | $232.80 | $237.00 | $230.00 | $235.60 | 155,678 |
| 12/30/2025 | $228.40 | $233.00 | $228.40 | $231.80 | 149,184 |
| 12/29/2025 | $228.00 | $230.00 | $227.00 | $228.40 | 104,794 |
| 12/23/2025 | $225.00 | $227.40 | $225.00 | $227.40 | 82,140 |
| 12/22/2025 | $225.40 | $226.80 | $223.40 | $224.80 | 72,902 |
| 12/19/2025 | $223.80 | $226.80 | $223.80 | $225.40 | 129,316 |
| 12/18/2025 | $222.20 | $224.20 | $222.00 | $223.40 | 41,581 |
| 12/17/2025 | $219.60 | $223.40 | $219.60 | $222.20 | 53,407 |
| 12/16/2025 | $221.00 | $222.40 | $219.40 | $219.60 | 52,694 |
| 12/15/2025 | $219.80 | $222.60 | $219.20 | $221.20 | 111,399 |
| 12/12/2025 | $228.20 | $228.60 | $219.60 | $219.60 | 283,687 |
| 12/11/2025 | $228.80 | $228.80 | $225.80 | $228.40 | 134,648 |
| 12/10/2025 | $228.40 | $229.20 | $227.40 | $228.80 | 67,993 |
| 12/9/2025 | $229.60 | $231.00 | $227.20 | $227.80 | 109,669 |
| 12/8/2025 | $233.00 | $233.20 | $227.60 | $230.00 | 112,809 |
| 12/5/2025 | $229.40 | $235.60 | $229.40 | $232.20 | 134,738 |
| 12/4/2025 | $231.40 | $231.80 | $227.40 | $229.00 | 103,963 |
| 12/3/2025 | $229.00 | $232.00 | $228.60 | $230.00 | 129,791 |
| 12/2/2025 | $226.60 | $230.00 | $226.60 | $228.80 | 142,310 |
| 12/1/2025 | $223.00 | $226.60 | $223.00 | $226.60 | 103,785 |
| 11/28/2025 | $221.00 | $224.20 | $221.00 | $222.40 | 103,214 |
| 11/27/2025 | $220.20 | $221.80 | $219.20 | $221.00 | 55,823 |
| 11/26/2025 | $217.00 | $220.40 | $217.00 | $220.20 | 118,360 |
| 11/25/2025 | $213.60 | $217.20 | $213.60 | $217.00 | 109,434 |
| 11/24/2025 | $209.60 | $215.00 | $209.60 | $213.60 | 111,038 |
| 11/21/2025 | $208.40 | $209.60 | $205.20 | $208.60 | 86,539 |
| 11/20/2025 | $208.80 | $211.00 | $208.20 | $209.20 | 54,013 |
| 11/19/2025 | $207.60 | $208.80 | $205.00 | $207.40 | 113,905 |
| 11/18/2025 | $210.00 | $211.60 | $207.00 | $207.60 | 104,089 |
| 11/17/2025 | $214.60 | $216.60 | $212.20 | $213.20 | 141,689 |
| 11/14/2025 | $217.00 | $217.00 | $213.00 | $214.60 | 68,408 |
| 11/13/2025 | $216.00 | $217.60 | $214.40 | $217.20 | 56,640 |
| 11/12/2025 | $212.00 | $217.00 | $212.00 | $216.00 | 128,750 |
| 11/11/2025 | $209.60 | $211.60 | $209.00 | $211.60 | 53,129 |
| 11/10/2025 | $211.80 | $211.80 | $208.80 | $208.80 | 45,277 |
| 11/7/2025 | $211.60 | $211.80 | $207.60 | $209.00 | 46,113 |
| 11/6/2025 | $208.40 | $212.00 | $208.40 | $211.60 | 70,746 |
| 11/5/2025 | $208.80 | $209.40 | $206.20 | $209.40 | 46,452 |
| 11/4/2025 | $208.80 | $209.80 | $206.60 | $208.80 | 53,453 |
| 11/3/2025 | $208.00 | $210.40 | $206.60 | $209.40 | 72,386 |
| 10/31/2025 | $209.00 | $211.00 | $208.00 | $208.80 | 35,750 |
| 10/30/2025 | $207.40 | $210.00 | $207.40 | $209.40 | 61,628 |
| 10/29/2025 | $209.80 | $210.80 | $207.20 | $207.80 | 102,127 |
| 10/28/2025 | $211.60 | $213.00 | $209.20 | $209.80 | 70,868 |
| 10/27/2025 | $208.40 | $211.60 | $208.40 | $211.60 | 102,457 |
| 10/24/2025 | $209.20 | $210.60 | $206.40 | $208.00 | 97,408 |
| 10/23/2025 | $219.60 | $219.60 | $209.00 | $209.00 | 279,581 |
| 10/22/2025 | $218.00 | $223.80 | $215.40 | $219.60 | 171,018 |
| 10/21/2025 | $214.40 | $216.40 | $213.20 | $213.80 | 74,092 |
| 10/20/2025 | $215.60 | $217.40 | $213.60 | $214.40 | 67,861 |